日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
2,208 |
2,240 |
2,164 |
2,174 |
-1.81% |
131,400 |
2024/5/20 |
2,240 |
2,268 |
2,210 |
2,214 |
-0.72% |
146,700 |
2024/5/17 |
2,245 |
2,246 |
2,205 |
2,230 |
-2.83% |
132,100 |
2024/5/16 |
2,355 |
2,367 |
2,269 |
2,295 |
-1.12% |
143,300 |
2024/5/15 |
2,347 |
2,361 |
2,306 |
2,321 |
-1.11% |
127,400 |
2024/5/14 |
2,385 |
2,411 |
2,330 |
2,347 |
+1.65% |
213,600 |
2024/5/13 |
2,213 |
2,323 |
2,213 |
2,309 |
+4.39% |
267,800 |
2024/5/10 |
2,206 |
2,228 |
2,179 |
2,212 |
+0.59% |
187,800 |
2024/5/9 |
2,187 |
2,274 |
2,175 |
2,199 |
+5.37% |
593,100 |
2024/5/8 |
2,141 |
2,157 |
2,084 |
2,087 |
-2.52% |
308,600 |
2024/5/7 |
2,101 |
2,147 |
2,087 |
2,141 |
+3.18% |
170,800 |
2024/5/2 |
2,098 |
2,115 |
2,075 |
2,075 |
-0.48% |
95,900 |
2024/5/1 |
2,101 |
2,107 |
2,065 |
2,085 |
-1.28% |
98,200 |
2024/4/30 |
2,119 |
2,126 |
2,099 |
2,112 |
+2.03% |
95,500 |
2024/4/26 |
2,070 |
2,090 |
2,026 |
2,070 |
+0.98% |
79,500 |
2024/4/25 |
2,043 |
2,089 |
2,035 |
2,050 |
-1.16% |
107,100 |
2024/4/24 |
2,080 |
2,105 |
2,060 |
2,074 |
+0.88% |
84,700 |
2024/4/23 |
2,077 |
2,090 |
2,023 |
2,056 |
+0.39% |
115,900 |
2024/4/22 |
2,000 |
2,057 |
1,989 |
2,048 |
+1.84% |
153,200 |
2024/4/19 |
2,102 |
2,118 |
1,995 |
2,011 |
-3.73% |
265,500 |
2024/4/18 |
2,062 |
2,112 |
2,042 |
2,089 |
+0.38% |
147,000 |
2024/4/17 |
2,120 |
2,146 |
2,065 |
2,081 |
-1.19% |
142,300 |
2024/4/16 |
2,086 |
2,134 |
2,081 |
2,106 |
-1.82% |
196,400 |
2024/4/15 |
2,195 |
2,220 |
2,138 |
2,145 |
-5.38% |
251,200 |
2024/4/12 |
2,192 |
2,269 |
2,190 |
2,267 |
+4.95% |
266,100 |
2024/4/11 |
2,148 |
2,221 |
2,134 |
2,160 |
-0.46% |
241,600 |
2024/4/10 |
2,150 |
2,207 |
2,144 |
2,170 |
+4.33% |
324,100 |
2024/4/9 |
2,070 |
2,119 |
2,052 |
2,080 |
+0.68% |
204,400 |
2024/4/8 |
2,060 |
2,069 |
2,029 |
2,066 |
+0.29% |
149,600 |
2024/4/5 |
2,052 |
2,095 |
2,043 |
2,060 |
-1.90% |
215,100 |
2024/4/4 |
2,148 |
2,152 |
2,094 |
2,100 |
-1.22% |
234,900 |
2024/4/3 |
2,121 |
2,158 |
2,103 |
2,126 |
-3.84% |
287,900 |
2024/4/2 |
2,276 |
2,287 |
2,197 |
2,211 |
-1.60% |
236,500 |
2024/4/1 |
2,274 |
2,277 |
2,190 |
2,247 |
-1.58% |
264,600 |
2024/3/29 |
2,278 |
2,329 |
2,256 |
2,283 |
+0.79% |
179,900 |
2024/3/28 |
2,300 |
2,308 |
2,253 |
2,265 |
-1.95% |
221,600 |
2024/3/27 |
2,375 |
2,377 |
2,286 |
2,310 |
-1.99% |
275,900 |
2024/3/26 |
2,323 |
2,376 |
2,313 |
2,357 |
+0.60% |
232,800 |
2024/3/25 |
2,450 |
2,464 |
2,342 |
2,343 |
-5.33% |
489,900 |
2024/3/22 |
2,500 |
2,517 |
2,462 |
2,475 |
-2.41% |
223,000 |
2024/3/21 |
2,611 |
2,613 |
2,536 |
2,536 |
-0.98% |
270,900 |
2024/3/19 |
2,539 |
2,567 |
2,496 |
2,561 |
-0.16% |
239,600 |
2024/3/18 |
2,470 |
2,577 |
2,470 |
2,565 |
+5.56% |
307,900 |
2024/3/15 |
2,477 |
2,502 |
2,408 |
2,430 |
-2.64% |
385,900 |
2024/3/14 |
2,575 |
2,605 |
2,473 |
2,496 |
-4.55% |
364,700 |
2024/3/13 |
2,700 |
2,719 |
2,591 |
2,615 |
-0.95% |
506,900 |
2024/3/12 |
2,390 |
2,705 |
2,380 |
2,640 |
+8.55% |
894,900 |
2024/3/11 |
2,591 |
2,591 |
2,393 |
2,432 |
-11.27% |
906,800 |
2024/3/8 |
2,736 |
2,869 |
2,666 |
2,741 |
+1.63% |
1,313,400 |
2024/3/7 |
2,640 |
2,742 |
2,597 |
2,697 |
+5.23% |
937,700 |
2024/3/6 |
2,478 |
2,587 |
2,466 |
2,563 |
+1.99% |
379,200 |
2024/3/5 |
2,470 |
2,549 |
2,440 |
2,513 |
-0.28% |
405,700 |
2024/3/4 |
2,550 |
2,640 |
2,510 |
2,520 |
+1.69% |
656,500 |
2024/3/1 |
2,498 |
2,527 |
2,437 |
2,478 |
-0.36% |
344,600 |
2024/2/29 |
2,451 |
2,516 |
2,379 |
2,487 |
-2.51% |
709,200 |
2024/2/28 |
2,580 |
2,614 |
2,545 |
2,551 |
-0.93% |
365,200 |
2024/2/27 |
2,666 |
2,668 |
2,523 |
2,575 |
-1.57% |
661,800 |
2024/2/26 |
2,420 |
2,638 |
2,374 |
2,616 |
+11.08% |
1,124,000 |
2024/2/22 |
2,375 |
2,417 |
2,310 |
2,355 |
+3.38% |
568,200 |
2024/2/21 |
2,306 |
2,319 |
2,252 |
2,278 |
-2.77% |
321,600 |
2024/2/20 |
2,352 |
2,385 |
2,315 |
2,343 |
-1.64% |
421,400 |
2024/2/19 |
2,284 |
2,385 |
2,270 |
2,382 |
+5.03% |
594,800 |
2024/2/16 |
2,250 |
2,323 |
2,188 |
2,268 |
+1.70% |
583,300 |
2024/2/15 |
2,298 |
2,300 |
2,205 |
2,230 |
-0.49% |
450,500 |
2024/2/14 |
2,115 |
2,241 |
2,110 |
2,241 |
+5.21% |
492,700 |
2024/2/13 |
2,210 |
2,228 |
2,110 |
2,130 |
-2.11% |
426,500 |
2024/2/9 |
2,215 |
2,310 |
2,145 |
2,176 |
-1.76% |
756,600 |
2024/2/8 |
2,048 |
2,225 |
2,010 |
2,215 |
+6.29% |
1,401,400 |
2024/2/7 |
2,114 |
2,118 |
2,064 |
2,084 |
-0.10% |
380,300 |
2024/2/6 |
2,060 |
2,103 |
2,041 |
2,086 |
-0.48% |
200,600 |
2024/2/5 |
2,099 |
2,125 |
2,053 |
2,096 |
+1.11% |
271,400 |
2024/2/2 |
2,041 |
2,095 |
2,031 |
2,073 |
+2.52% |
272,800 |
2024/2/1 |
2,035 |
2,056 |
2,007 |
2,022 |
-1.84% |
185,700 |
2024/1/31 |
2,041 |
2,064 |
2,011 |
2,060 |
-1.10% |
239,500 |
2024/1/30 |
2,090 |
2,150 |
2,080 |
2,083 |
+1.66% |
453,800 |
2024/1/29 |
2,095 |
2,112 |
2,036 |
2,049 |
-2.01% |
258,200 |
2024/1/26 |
2,093 |
2,133 |
2,057 |
2,091 |
-2.11% |
387,200 |
2024/1/25 |
2,174 |
2,179 |
2,069 |
2,136 |
-0.33% |
623,000 |
2024/1/24 |
2,087 |
2,172 |
2,087 |
2,143 |
+7.31% |
1,084,300 |
2024/1/23 |
2,082 |
2,082 |
1,979 |
1,997 |
-4.13% |
624,300 |
2024/1/22 |
2,004 |
2,083 |
1,957 |
2,083 |
+6.06% |
583,800 |
2024/1/19 |
1,840 |
1,967 |
1,828 |
1,964 |
+6.51% |
376,400 |
2024/1/18 |
1,853 |
1,888 |
1,832 |
1,844 |
-0.32% |
162,300 |
2024/1/17 |
1,826 |
1,913 |
1,826 |
1,850 |
+1.43% |
404,700 |
2024/1/16 |
1,846 |
1,900 |
1,810 |
1,824 |
-0.92% |
204,400 |
2024/1/15 |
1,848 |
1,848 |
1,815 |
1,841 |
+0.00% |
150,600 |
2024/1/12 |
1,858 |
1,864 |
1,809 |
1,841 |
-0.27% |
177,600 |
2024/1/11 |
1,897 |
1,897 |
1,825 |
1,846 |
-1.28% |
217,600 |
2024/1/10 |
1,901 |
1,920 |
1,865 |
1,870 |
-0.95% |
230,700 |
2024/1/9 |
1,843 |
1,908 |
1,840 |
1,888 |
+4.48% |
230,600 |
2024/1/5 |
1,867 |
1,867 |
1,806 |
1,807 |
-3.37% |
167,000 |
2024/1/4 |
1,796 |
1,871 |
1,776 |
1,870 |
+1.52% |
143,800 |
2023/12/29 |
1,875 |
1,875 |
1,823 |
1,842 |
-1.60% |
138,000 |
2023/12/28 |
1,839 |
1,875 |
1,813 |
1,872 |
+1.08% |
137,100 |
2023/12/27 |
1,836 |
1,882 |
1,830 |
1,852 |
+0.22% |
182,100 |
2023/12/26 |
1,821 |
1,880 |
1,821 |
1,848 |
+0.98% |
168,200 |
2023/12/25 |
1,905 |
1,910 |
1,815 |
1,830 |
-3.79% |
225,100 |
2023/12/22 |
1,879 |
1,930 |
1,878 |
1,902 |
+1.93% |
375,200 |
2023/12/21 |
1,795 |
1,874 |
1,788 |
1,866 |
+0.81% |
241,300 |
2023/12/20 |
1,860 |
1,861 |
1,809 |
1,851 |
-0.43% |
276,800 |
2023/12/19 |
1,753 |
1,859 |
1,751 |
1,859 |
+5.27% |
309,000 |
2023/12/18 |
1,760 |
1,794 |
1,745 |
1,766 |
+1.61% |
188,400 |
2023/12/15 |
1,696 |
1,756 |
1,695 |
1,738 |
+2.42% |
182,000 |
2023/12/14 |
1,728 |
1,759 |
1,682 |
1,697 |
+1.80% |
212,200 |
2023/12/13 |
1,620 |
1,680 |
1,620 |
1,667 |
+3.41% |
178,700 |
2023/12/12 |
1,668 |
1,682 |
1,606 |
1,612 |
-3.42% |
175,900 |
2023/12/11 |
1,657 |
1,678 |
1,650 |
1,669 |
+0.91% |
116,300 |
2023/12/8 |
1,659 |
1,678 |
1,642 |
1,654 |
-1.66% |
176,300 |
2023/12/7 |
1,755 |
1,756 |
1,673 |
1,682 |
-5.93% |
343,400 |
2023/12/6 |
1,769 |
1,792 |
1,741 |
1,788 |
+2.17% |
169,400 |
2023/12/5 |
1,773 |
1,819 |
1,749 |
1,750 |
-1.13% |
289,100 |
2023/12/4 |
1,705 |
1,777 |
1,689 |
1,770 |
+4.24% |
200,700 |
2023/12/1 |
1,721 |
1,734 |
1,689 |
1,698 |
-1.39% |
144,100 |
2023/11/30 |
1,730 |
1,742 |
1,703 |
1,722 |
+0.12% |
99,000 |
2023/11/29 |
1,713 |
1,747 |
1,712 |
1,720 |
+0.12% |
115,200 |
2023/11/28 |
1,732 |
1,750 |
1,698 |
1,718 |
-1.38% |
131,700 |
2023/11/27 |
1,810 |
1,818 |
1,732 |
1,742 |
-3.44% |
204,200 |
2023/11/24 |
1,799 |
1,835 |
1,790 |
1,804 |
+2.15% |
196,100 |
2023/11/22 |
1,795 |
1,798 |
1,758 |
1,766 |
-2.00% |
186,600 |
2023/11/21 |
1,846 |
1,852 |
1,790 |
1,802 |
-1.10% |
202,000 |
2023/11/20 |
1,783 |
1,880 |
1,783 |
1,822 |
+3.35% |
393,300 |
2023/11/17 |
1,796 |
1,796 |
1,726 |
1,763 |
-1.23% |
188,500 |
2023/11/16 |
1,784 |
1,803 |
1,737 |
1,785 |
+0.85% |
198,300 |
|